PVH Corp (NY: PVH )

110.48 USD -1.22 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 117.23 117.56 115.71 116.60 1,555,436 -0.90(-0.77%)
Jun 27, 2014 116.64 118.21 116.59 117.50 696,823 +0.95(+0.82%)
Jun 26, 2014 116.02 117.54 115.61 116.55 1,413,415 +0.33(+0.28%)
Jun 25, 2014 114.57 116.35 114.12 116.22 673,839 +2.18(+1.91%)
Jun 24, 2014 114.62 115.66 113.99 114.04 1,445,672 -0.66(-0.58%)
Jun 23, 2014 114.98 115.35 114.25 114.70 875,435 -0.49(-0.43%)
Jun 20, 2014 116.23 116.71 114.81 115.19 1,085,091 -0.98(-0.84%)
Jun 19, 2014 117.00 117.30 115.84 116.17 755,811 -0.86(-0.73%)
Jun 18, 2014 116.81 117.56 115.90 117.03 829,364 +0.39(+0.33%)
Jun 17, 2014 116.27 116.85 116.01 116.64 846,366 +0.04(+0.03%)
Jun 16, 2014 116.09 117.00 115.90 116.60 855,253 +0.10(+0.09%)
Jun 13, 2014 117.02 117.48 115.93 116.50 1,386,507 -0.62(-0.53%)
Jun 12, 2014 118.41 118.78 116.58 117.12 1,210,335 -1.43(-1.21%)
Jun 11, 2014 120.25 120.49 118.38 118.55 1,126,820 -1.52(-1.27%)
Jun 10, 2014 121.05 121.51 119.93 120.07 1,102,419 +0.39(+0.33%)
Jun 06, 2014 120.10 120.62 119.11 119.68 1,741,005 -0.41(-0.34%)
Jun 05, 2014 121.84 123.39 119.57 120.09 5,432,017 -10.59(-8.10%)
Jun 04, 2014 129.85 130.94 127.88 130.68 2,089,176 +0.35(+0.27%)
Jun 03, 2014 131.08 132.34 130.02 130.33 1,116,720 -1.01(-0.77%)
Jun 02, 2014 131.75 131.91 130.65 131.34 871,949 -0.29(-0.22%)
May 30, 2014 132.04 132.53 131.16 131.63 579,361 -0.40(-0.30%)
May 29, 2014 131.00 132.06 130.72 132.03 552,914 +1.08(+0.82%)
May 28, 2014 132.75 132.75 130.12 130.95 949,780 -1.90(-1.43%)
May 27, 2014 132.07 132.95 131.67 132.85 692,540 +1.37(+1.04%)
May 23, 2014 131.51 131.48 131.48 131.48 453,000 -0.09(-0.07%)
May 22, 2014 130.86 132.20 130.15 131.57 327,258 +0.14(+0.11%)
May 21, 2014 131.06 131.55 129.92 131.43 528,533 +0.92(+0.70%)
May 20, 2014 133.00 133.35 130.25 130.51 681,395 -3.15(-2.36%)
May 19, 2014 132.74 133.72 132.20 133.66 697,521 +0.61(+0.46%)
May 16, 2014 130.97 133.12 130.56 133.05 917,592 +2.45(+1.88%)
May 15, 2014 131.65 131.70 129.72 130.60 767,862 -1.29(-0.98%)
May 14, 2014 132.25 132.97 131.43 131.89 770,282 -0.75(-0.57%)
May 13, 2014 132.97 133.89 132.05 132.64 604,416 -0.24(-0.18%)
May 12, 2014 130.95 133.12 130.35 132.88 808,835 +2.63(+2.02%)
May 09, 2014 127.68 130.45 127.37 130.25 776,530 +0.74(+0.57%)
May 08, 2014 127.58 130.66 126.83 129.51 1,919,477 +2.13(+1.67%)
May 07, 2014 127.08 127.50 124.95 127.38 781,662 +0.72(+0.57%)
May 06, 2014 127.69 128.22 126.60 126.66 910,685 -1.50(-1.17%)
May 05, 2014 127.43 128.25 125.84 128.16 706,962 -0.06(-0.05%)
May 02, 2014 126.89 128.70 126.30 128.22 1,092,946 +1.62(+1.28%)
May 01, 2014 125.47 127.04 125.07 126.60 739,559 +1.03(+0.82%)
Apr 30, 2014 125.45 125.86 123.78 125.57 753,896 +0.14(+0.11%)
Apr 29, 2014 124.24 125.54 123.48 125.43 819,549 +1.17(+0.94%)
Apr 28, 2014 122.91 125.38 122.37 124.26 1,166,484 +2.02(+1.65%)
Apr 25, 2014 121.46 122.86 121.18 122.24 901,149 +1.29(+1.07%)
Apr 24, 2014 121.77 121.94 120.05 120.95 762,439 -0.10(-0.08%)
Apr 23, 2014 121.59 122.67 121.01 121.05 559,319 -0.43(-0.35%)
Apr 22, 2014 121.72 122.30 120.49 121.48 601,777 +0.09(+0.07%)
Apr 21, 2014 122.75 122.87 121.16 121.39 638,367 -1.20(-0.98%)
Apr 17, 2014 123.88 122.59 122.59 122.59 616,600 -1.46(-1.18%)
Apr 16, 2014 122.93 124.06 122.30 124.05 871,265 +2.10(+1.72%)
Apr 15, 2014 122.50 123.46 120.99 121.95 728,954 -0.39(-0.32%)
Apr 14, 2014 122.28 123.25 121.34 122.34 639,285 +0.63(+0.52%)
Apr 11, 2014 122.69 123.58 121.64 121.71 1,761,404 -1.98(-1.60%)
Apr 10, 2014 125.50 126.26 123.38 123.69 1,267,601 -1.49(-1.19%)
Apr 09, 2014 123.53 125.45 123.52 125.18 1,282,841 +1.69(+1.37%)
Apr 08, 2014 122.50 123.69 122.22 123.49 1,336,020 +0.92(+0.75%)
Apr 07, 2014 124.47 125.02 122.33 122.57 1,278,638 -2.40(-1.92%)
Apr 04, 2014 126.01 126.46 123.81 124.97 1,925,704 +0.44(+0.35%)
Apr 03, 2014 126.46 126.85 124.12 124.53 1,191,366 -1.20(-0.95%)
Apr 02, 2014 125.82 126.71 125.10 125.73 931,894 -0.19(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.